Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	HTBI	27.05	27.05	26.565	26.64	0.23	30,398	446	10.73	30.44
2024-05-02	Q	HTBI	26.24	26.53	26.00	26.41	0.35	27,527	443	10.56	33.00
2024-05-01	Q	HTBI	26.225	26.425	26.00	26.06	0.36	24,441	483	10.46	30.44
2024-04-30	Q	HTBI	25.74	25.92	25.4542	25.70	-0.07	75,001	676	22.22	30.44
2024-04-29	Q	HTBI	26.21	26.21	25.55	25.77	-0.31	13,845	293	22.29	30.44
2024-04-26	Q	HTBI	26.22	26.32	25.76	26.08	-0.01	17,243	292	10.42	30.44
2024-04-25	Q	HTBI	25.7099	26.195	25.4929	26.09	-0.13	32,059	540	10.47	30.44
2024-04-24	Q	HTBI	25.37	26.29	25.17	26.22	0.98	40,622	680	22.97	29.71
2024-04-23	Q	HTBI	24.92	25.44	24.92	25.24	0.41	38,030	613	18.88	30.44
2024-04-22	Q	HTBI	24.46	25.15	24.46	24.83	0.53	38,875	855	17.77	39.88
2024-04-19	Q	HTBI	23.84	24.60	23.84	24.30	0.35	48,689	516	9.76	33.00
2024-04-18	Q	HTBI	23.79	24.49	23.79	23.95	0.12	34,793	482	18.88	30.44
2024-04-17	Q	HTBI	23.89	24.14	23.82	23.83	-0.02	25,084	409	18.88	30.44
2024-04-16	Q	HTBI	24.22	24.22	23.82	23.85	-0.31	21,193	410	18.88	30.44
2024-04-15	Q	HTBI	24.17	24.49	24.11	24.29	0.12	23,893	423	18.88	33.00
2024-04-12	Q	HTBI	24.12	24.51	24.12	24.17	-0.30	18,568	400	9.74	30.44
2024-04-11	Q	HTBI	24.20	24.74	24.00	24.47	0.09	22,474	348	18.88	30.44
2024-04-10	Q	HTBI	25.27	25.36	23.55	24.38	-1.13	112,803	623	18.88	30.44
2024-04-09	Q	HTBI	25.65	25.65	25.33	25.51	-0.18	5,667	121	18.88	30.44
2024-04-08	Q	HTBI	25.55	26.01	25.55	25.69	0.14	9,328	281	24.60	30.44
2024-04-05	Q	HTBI	25.45	25.82	25.24	25.55	-0.17	15,512	273	24.60	30.44
2024-04-04	Q	HTBI	25.81	26.04	25.44	25.72	0.24	23,146	236	25.21	26.23
2024-04-03	Q	HTBI	25.46	25.59	25.38	25.48	-0.08	13,658	167	24.97	25.99
2024-04-02	Q	HTBI	25.74	25.7425	25.15	25.56	-0.62	18,402	295	25.27	25.84
2024-04-01	Q	HTBI	27.20	27.20	25.86	26.18	-1.16	36,793	864	25.86	26.44
2024-03-29	Q	HTBI	26.61	27.54	26.40	27.34	0.84	0	0	24.60	30.44
2024-03-28	Q	HTBI	26.61	27.54	26.40	27.34	0.84	36,412	416	24.60	30.44
2024-03-27	Q	HTBI	25.92	26.61	25.92	26.50	0.81	34,638	561	18.88	30.44
2024-03-26	Q	HTBI	26.14	26.14	25.69	25.69	-0.33	17,916	345	24.60	30.44
2024-03-25	Q	HTBI	25.65	26.06	25.65	26.02	0.32	26,231	523	25.76	26.34
2024-03-22	Q	HTBI	25.98	25.98	25.56	25.70	-0.20	19,732	586	25.40	25.98
2024-03-21	Q	HTBI	25.88	26.12	25.65	25.90	0.02	29,433	518	24.60	30.44
2024-03-20	Q	HTBI	24.64	25.97	24.64	25.88	1.17	23,388	490	25.66	26.23
2024-03-19	Q	HTBI	24.64	25.105	24.64	24.71	0.05	15,865	298	9.93	30.44
2024-03-18	Q	HTBI	24.92	25.155	24.65	24.66	-0.35	31,049	674	24.60	30.44
2024-03-15	Q	HTBI	24.87	25.66	24.83	25.01	-0.07	100,769	587	24.73	25.29
2024-03-14	Q	HTBI	25.98	25.98	25.08	25.08	-0.76	31,332	802	24.76	25.32
2024-03-13	Q	HTBI	25.41	25.96	25.41	25.84	0.29	28,351	488	24.76	30.44
2024-03-12	Q	HTBI	25.46	25.705	25.28	25.55	-0.11	12,884	397	24.76	30.44
2024-03-11	Q	HTBI	25.48	25.73	25.2409	25.66	0.13	20,483	607	24.76	30.44
2024-03-08	Q	HTBI	26.10	26.17	25.47	25.53	-0.15	40,875	631	24.76	30.44
2024-03-07	Q	HTBI	26.13	26.30	25.5101	25.68	-0.06	17,484	421	24.60	33.00
2024-03-06	Q	HTBI	26.11	26.1919	25.53	25.74	-0.38	34,943	469	18.88	29.00
2024-03-05	Q	HTBI	25.975	26.47	25.91	26.12	0.67	14,210	373	10.46	29.29
2024-03-04	Q	HTBI	26.42	26.42	25.40	25.45	-0.47	18,206	536	24.60	26.88
2024-03-01	Q	HTBI	25.91	26.11	25.86	25.965	-0.285	31,503	488	24.60	41.66
2024-02-29	Q	HTBI	26.48	26.825	25.66	26.25	0.25	40,457	691	18.88	41.88
2024-02-28	Q	HTBI	25.90	26.25	25.66	26.00	-0.14	22,948	386	10.41	30.44
2024-02-27	Q	HTBI	26.49	26.53	26.00	26.14	-0.04	17,656	386	24.60	42.01
2024-02-26	Q	HTBI	25.96	26.27	25.96	26.18	0.01	24,066	466	24.60	30.44
2024-02-23	Q	HTBI	26.01	26.41	26.00	26.17	0.11	20,468	398	22.68	30.04
2024-02-22	Q	HTBI	25.98	26.16	25.84	26.06	0.03	45,475	761	25.47	30.44
2024-02-21	Q	HTBI	26.18	26.225	25.925	26.03	0.36	34,313	481	25.36	28.26
2024-02-20	Q	HTBI	26.04	26.25	25.66	25.67	-0.56	21,466	442	25.76	32.09
2024-02-19	Q	HTBI	26.75	26.8175	26.22	26.23	-0.73	0	0	10.55	42.17
2024-02-16	Q	HTBI	26.75	26.8175	26.22	26.23	-0.73	45,011	720	10.55	42.17
2024-02-15	Q	HTBI	26.18	27.24	26.0773	26.96	1.09	45,769	615	10.80	30.44
2024-02-14	Q	HTBI	26.24	26.24	25.36	25.87		29,298	591	10.38	30.44
2024-02-13	Q	HTBI	26.58	26.58	25.56	25.98	-1.37	78,339	1,100	10.33	30.44
2024-02-12	Q	HTBI	26.88	27.59	26.88	27.35	0.77	38,464	675	10.98	30.44
2024-02-09	Q	HTBI	26.00	26.65	25.8201	26.58	0.67	23,301	460	10.60	42.38
2024-02-08	Q	HTBI	25.94	26.59	25.81	25.91	0.11	18,320	422	10.36	41.42
2024-02-07	Q	HTBI	25.76	26.07	25.03	25.80	-0.09	38,741	635	10.35	30.44
2024-02-06	Q	HTBI	26.11	26.57	25.56	25.89	-0.22	32,125	732	10.41	30.44
2024-02-05	Q	HTBI	26.28	26.59	25.64	26.11	-0.51	84,865	736	10.51	30.44